79.33
+1.07(+1.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 78.68 | 79.33 | 79.33 | 81.18 | 78.2 | 5.73M |
| January 13, 2026 | 80.51 | 78.26 | 78.26 | 80.51 | 78.01 | 4.14M |
| January 12, 2026 | 80.49 | 80.52 | 80.52 | 80.77 | 79.18 | 3.85M |
| January 09, 2026 | 78.79 | 79.95 | 79.95 | 80 | 78.63 | 3.13M |
| January 08, 2026 | 78.08 | 79.17 | 79.17 | 80.51 | 78.03 | 3.27M |
| January 07, 2026 | 78.85 | 78.67 | 78.67 | 80.04 | 78.28 | 3.72M |
| January 06, 2026 | 78.55 | 78.67 | 78.67 | 79.32 | 77.41 | 3.25M |
| January 05, 2026 | 76.93 | 78.06 | 78.06 | 78.31 | 76.34 | 3.49M |
| December 31, 2025 | 76.05 | 76.11 | 76.11 | 76.43 | 74.85 | 2.29M |
| December 30, 2025 | 75.06 | 75.67 | 75.67 | 76.16 | 75 | 2.07M |
| December 29, 2025 | 76.2 | 75.6 | 75.6 | 76.98 | 75.26 | 2.02M |
| December 26, 2025 | 75.7 | 75.6 | 75.6 | 76.66 | 75.25 | 2.25M |
| December 25, 2025 | 75.6 | 76.07 | 76.07 | 76.89 | 75.19 | 2.75M |
| December 24, 2025 | 73 | 75.25 | 75.25 | 75.48 | 72.72 | 3.22M |
| December 23, 2025 | 72.5 | 72.72 | 72.72 | 73.37 | 72 | 1.81M |
| December 22, 2025 | 72.01 | 72.44 | 72.44 | 72.95 | 72.01 | 1.91M |
| December 19, 2025 | 72 | 71.41 | 71.41 | 72.39 | 71.41 | 1.69M |
| December 18, 2025 | 71.51 | 71.41 | 71.41 | 72.4 | 71.13 | 1.63M |
| December 17, 2025 | 71.2 | 72 | 72 | 72.22 | 70.01 | 2M |
| December 16, 2025 | 72.49 | 70.86 | 70.86 | 72.77 | 70.5 | 1.93M |
| December 15, 2025 | 74.2 | 72.5 | 72.5 | 74.33 | 72.43 | 1.86M |
| December 12, 2025 | 73.6 | 74.78 | 74.78 | 74.88 | 72.67 | 2.23M |
| December 11, 2025 | 75.12 | 73.41 | 73.41 | 75.18 | 73.37 | 1.9M |
| December 10, 2025 | 74.55 | 74.78 | 74.78 | 75.17 | 73.8 | 1.67M |
| December 09, 2025 | 75.8 | 74.93 | 74.93 | 76.38 | 74.84 | 2.18M |
| December 08, 2025 | 74.07 | 75.6 | 75.6 | 75.97 | 74 | 2.89M |
| December 05, 2025 | 73.2 | 74.1 | 74.1 | 74.33 | 71.7 | 3.57M |
| December 04, 2025 | 73.55 | 73 | 73 | 73.66 | 71.63 | 3.62M |
| December 03, 2025 | 76.23 | 73.38 | 73.38 | 76.69 | 73.11 | 4.51M |
| December 02, 2025 | 80 | 76.3 | 76.3 | 80.18 | 76 | 5.81M |
| December 01, 2025 | 75.08 | 78.88 | 78.88 | 79.88 | 74.39 | 5.29M |
| November 28, 2025 | 73.3 | 74.64 | 74.64 | 74.92 | 73.07 | 2.03M |
| November 27, 2025 | 73.25 | 73.27 | 73.27 | 74.8 | 73.12 | 2.11M |
| November 26, 2025 | 73.06 | 73.24 | 73.24 | 74.29 | 72.34 | 2.07M |
| November 25, 2025 | 73.42 | 73.74 | 73.74 | 74.76 | 72.73 | 3.57M |
| November 24, 2025 | 72.06 | 72.58 | 72.58 | 73.05 | 71.58 | 1.99M |
| November 21, 2025 | 74.03 | 71.82 | 71.82 | 74.89 | 71.75 | 2.52M |
| November 20, 2025 | 77 | 75.1 | 75.1 | 77.07 | 74.9 | 1.48M |
| November 19, 2025 | 75.9 | 76.01 | 76.01 | 77.13 | 75.68 | 1.86M |
| November 18, 2025 | 75.46 | 75.9 | 75.9 | 76.63 | 75.22 | 1.72M |
| November 17, 2025 | 75.93 | 75.7 | 75.7 | 76.32 | 74.68 | 2.67M |
| November 14, 2025 | 77.1 | 75.96 | 75.96 | 78.65 | 75.96 | 3.65M |
| November 13, 2025 | 78.68 | 77.9 | 77.9 | 79.17 | 77.01 | 3.97M |
| November 12, 2025 | 78 | 78.88 | 78.88 | 80.48 | 77.51 | 2.17M |
| November 11, 2025 | 80.98 | 78.52 | 78.52 | 81.47 | 78.47 | 1.79M |
| November 10, 2025 | 80.21 | 80.4 | 80.4 | 81.41 | 79.61 | 1.6M |
| November 07, 2025 | 80.6 | 80.29 | 80.29 | 81.19 | 79.87 | 1.71M |
| November 06, 2025 | 82.65 | 81.28 | 81.28 | 82.95 | 80.01 | 2.49M |
| November 05, 2025 | 79.78 | 82 | 82 | 83.3 | 79.54 | 2.53M |
| November 04, 2025 | 82.65 | 81.34 | 81.34 | 84.35 | 80.78 | 2.07M |
| November 03, 2025 | 82.38 | 82.99 | 82.99 | 83.48 | 80.19 | 2.43M |
| October 31, 2025 | 82.62 | 82.93 | 82.93 | 83.79 | 81.8 | 2.69M |
| October 30, 2025 | 83.49 | 82.09 | 82.09 | 84.56 | 82.05 | 2.59M |
| October 29, 2025 | 83.02 | 83.49 | 83.49 | 84.5 | 83.02 | 2.23M |
| October 28, 2025 | 82.01 | 83.32 | 83.32 | 84.59 | 81.72 | 2.91M |
| October 27, 2025 | 83 | 82.79 | 82.79 | 84.23 | 81.8 | 2.82M |
| October 24, 2025 | 80.21 | 82.5 | 82.5 | 82.73 | 80.21 | 2.94M |
| October 23, 2025 | 79.52 | 79.4 | 79.4 | 79.95 | 77.78 | 1.8M |
| October 22, 2025 | 79.72 | 79.87 | 79.87 | 81.43 | 78.89 | 1.8M |
| October 21, 2025 | 79.1 | 80.52 | 80.52 | 80.64 | 78.91 | 2.1M |